$5.16 -0.02 (%) Chorus Aviation Inc - TSX

Feb. 10, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.B.TO historical data

Date Open High Low Close Volume
2/10/20165.175.175.105.16216,185
2/9/20165.175.205.155.18110,209
2/8/20165.265.265.175.20175,626
2/5/20165.305.305.245.2772,853
2/4/20165.265.365.215.31193,803
2/3/20165.355.355.235.27125,606
2/2/20165.435.435.295.31174,330
2/1/20165.355.465.345.44123,132
1/29/20165.405.405.335.37107,588
1/28/20165.405.405.315.32149,433
1/27/20165.345.405.295.32142,903
1/26/20165.365.445.325.37109,127
1/25/20165.395.455.305.34175,447
1/22/20165.345.445.295.42194,626
1/21/20165.305.335.235.29345,864
1/20/20165.075.285.015.26356,255
1/19/20165.165.235.105.18511,687
1/18/20165.125.135.085.10145,506
1/15/20165.195.194.975.10521,968
1/14/20165.375.415.225.30218,021
1/13/20165.365.495.355.36209,138
1/12/20165.265.435.255.35174,858
1/11/20165.475.515.155.25300,335
1/8/20165.535.595.415.46259,931
1/7/20165.635.635.455.48328,939
1/6/20165.695.715.655.68290,467
1/5/20165.645.745.645.71152,295
1/4/20165.695.695.625.64173,087
12/31/20155.625.755.605.75165,512
12/30/20155.685.715.615.61121,162
12/29/20155.765.765.615.69111,163
12/24/20155.725.785.705.7475,586
12/23/20155.765.785.705.7275,467
12/22/20155.755.765.705.76155,745
12/21/20155.705.795.705.73209,332
12/18/20155.715.755.685.73108,095
12/17/20155.745.765.675.67213,604
12/16/20155.705.745.665.71214,502
12/15/20155.645.685.595.65133,157
12/14/20155.635.655.495.61264,621
12/11/20155.745.745.635.66129,198
12/10/20155.755.805.695.74291,954
12/9/20155.685.765.665.740
12/8/20155.715.755.625.69229,463
12/7/20155.695.745.655.73386,378
12/4/20155.715.775.685.690
12/3/20155.755.755.665.710
12/2/20155.685.755.635.73470,101
12/1/20155.685.705.625.69178,508
11/30/20155.655.695.635.69191,070
11/27/20155.605.675.565.59113,336
11/26/20155.615.615.545.5984,989
11/25/20155.625.625.555.57176,292
11/24/20155.645.655.575.60177,264
11/23/20155.645.695.615.63181,851
11/20/20155.635.655.585.61113,725
11/19/20155.635.675.595.61296,169
11/18/20155.625.635.585.59109,981
11/17/20155.585.625.575.58256,857
11/16/20155.565.585.455.54249,592
11/13/20155.475.535.385.39187,876
11/12/20155.435.465.355.350
11/11/20155.455.505.395.43118,417
11/10/20155.475.515.335.43399,533
11/9/20155.555.555.455.45108,023
11/6/20155.485.585.485.51107,416
11/5/20155.485.575.485.50125,710
11/4/20155.445.505.445.47343,780
11/3/20155.425.475.405.43170,543
11/2/20155.365.445.365.39147,370
10/30/20155.375.385.315.36220,650
10/29/20155.275.375.275.34149,010
10/28/20155.275.325.275.30615,429
10/27/20155.405.415.225.28394,884
10/26/20155.355.425.355.36218,549
10/23/20155.385.405.355.38381,316
10/22/20155.405.435.315.32441,316
10/21/20155.455.495.355.400
10/20/20155.365.515.355.44236,219
10/19/20155.465.475.355.38295,731
10/16/20155.555.555.475.47112,972
10/15/20155.605.635.515.53119,999
10/14/20155.665.685.545.57161,802
10/13/20155.775.795.565.61145,167
10/9/20155.715.825.705.75241,374
10/8/20155.825.875.615.69166,502
10/7/20155.805.875.705.84270,684
10/6/20155.785.875.745.78214,313
10/5/20155.505.845.475.81396,799
10/2/20155.445.525.445.51167,306
10/1/20155.485.505.345.47279,094
9/30/20155.435.495.365.47209,376
9/29/20155.485.505.305.37305,631
9/28/20155.545.555.405.44125,338
9/25/20155.675.675.605.61273,058
9/24/20155.565.685.565.60177,442
9/23/20155.605.685.505.60324,555
9/22/20155.475.595.445.58140,942
9/21/20155.505.585.445.50167,978
9/18/20155.455.575.355.47209,330
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center